Closing price on 10/27/2010
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
5,000 |
Split-adjusted Price |
8.85 |
|
|
MCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2010
|
-1.50 / -5.88%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
5,000
|
|
10/26/2010
|
+1.50 / +6.25%
|
24.00
|
25.60
|
24.00
|
25.50
|
25.33
|
9.41
|
12,100
|
|
10/25/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
0
|
|
10/22/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
0
|
|
10/21/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
1,000
|
|
10/20/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
0
|
|
10/19/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
400
|
|
10/18/2010
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
5,000
|
|
10/15/2010
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
9.04
|
100
|
|
10/14/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
2,000
|
|
10/13/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
0
|
|
10/12/2010
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.03
|
8.85
|
3,900
|
|
10/11/2010
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.03
|
8.85
|
5,900
|
|
10/8/2010
|
-0.20 / -0.82%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.96
|
6,000
|
|
10/7/2010
|
-0.50 / -2.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.36
|
9.04
|
2,100
|
|
10/6/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
0
|
|
10/5/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
0
|
|
10/4/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
1,200
|
|
10/1/2010
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
100
|
|
9/30/2010
|
-1.10 / -4.38%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.05
|
8.85
|
10,000
|
|
9/29/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
9.26
|
0
|
|
9/28/2010
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.09
|
9.26
|
12,000
|
|
9/27/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
2,000
|
|
9/24/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
8,000
|
|
9/23/2010
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
10,000
|
|
9/22/2010
|
-0.50 / -2.00%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.89
|
9.04
|
12,900
|
|
9/21/2010
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
6,000
|
|
9/20/2010
|
+0.20 / +0.80%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.03
|
9.30
|
2,400
|
|
9/17/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
800
|
|
9/16/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
9.22
|
0
|
|
|